Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.630
-0.010 (-0.61%)
Dec 9, 2025, 4:35 PM ICT
Bangkok Ranch PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 62,100 |
| Dec 8, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 364,700 |
| Dec 4, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 26,200 |
| Dec 3, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 77,511 |
| Dec 2, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | - | 111,200 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 64,400 |
| Nov 28, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 30,100 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 47,000 |
| Nov 26, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 137,100 |
| Nov 25, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 17,401 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 51,900 |
| Nov 21, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 118,800 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | - | 483,200 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 75,900 |
| Nov 18, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 609,100 |
| Nov 17, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 120,900 |
| Nov 14, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | - | 48,500 |
| Nov 13, 2025 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 389,401 |
| Nov 12, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | - | 2,700 |
| Nov 11, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 27,800 |
| Nov 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 43,805 |
| Nov 7, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 91,920 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | 50,100 |
| Nov 5, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 30,100 |
| Nov 4, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 90,201 |
| Nov 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 49,100 |
| Oct 31, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 38,908 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 58,100 |
| Oct 29, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 10,500 |
| Oct 28, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 66,548 |
| Oct 27, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -1.78% | 82,536 |
| Oct 24, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 36,510 |
| Oct 22, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | - | 160,912 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 26,011 |
| Oct 20, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | - | 138,904 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 2,700 |
| Oct 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 35,900 |
| Oct 15, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 194,800 |
| Oct 14, 2025 | 1.77 | 1.78 | 1.67 | 1.71 | 1.71 | -3.39% | 593,309 |
| Oct 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 135,812 |
| Oct 9, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 209,500 |
| Oct 8, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 191,800 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 139,400 |
| Oct 6, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 175,613 |
| Oct 3, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 339,010 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 385,700 |
| Oct 1, 2025 | 1.83 | 1.84 | 1.76 | 1.80 | 1.80 | -1.64% | 729,300 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 384,200 |
| Sep 29, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 120,512 |
| Sep 26, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 314,000 |